UK markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.00-1.02 (-1.92%)
At close: 4:00PM EDT

52.01 +0.01 (0.02%)
After hours: 4:26PM EDT

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210115C000175002020-07-09 8:17PM EDT17.5042.5038.1042.100.00-10334.42%
QSR210115C000200002020-09-16 3:21PM EDT20.0037.1935.5040.500.00-50308.20%
QSR210115C000275002020-07-09 8:17PM EDT27.5030.8028.0032.800.00--0222.12%
QSR210115C000300002020-09-16 2:33PM EDT30.0026.3025.5030.500.00-5200202.44%
QSR210115C000325002020-09-16 2:33PM EDT32.5023.4023.1028.000.00-6500183.62%
QSR210115C000350002020-08-03 9:50AM EDT35.0021.8020.1024.800.00-1014156.05%
QSR210115C000375002020-07-02 9:38AM EDT37.5018.6017.4021.600.00-2010133.20%
QSR210115C000400002020-09-16 10:11AM EDT40.0018.0015.5020.200.00-5069130.03%
QSR210115C000425002020-07-09 8:17PM EDT42.5018.0014.8017.100.00-17122.80%
QSR210115C000450002020-10-12 2:07PM EDT45.0015.207.608.300.00-1042.87%
QSR210115C000475002020-10-30 1:19PM EDT47.505.905.906.20-1.30-18.06%175338.21%
QSR210115C000500002020-10-27 2:00PM EDT50.005.264.104.600.00-21,08737.35%
QSR210115C000525002020-10-28 2:53PM EDT52.503.302.903.200.00-6028335.78%
QSR210115C000550002020-10-30 1:29PM EDT55.002.101.752.10-0.10-4.55%1031,06934.40%
QSR210115C000575002020-10-29 2:13PM EDT57.501.620.901.350.00-432433.91%
QSR210115C000600002020-10-30 10:14AM EDT60.000.800.650.85-0.15-15.79%501,02533.79%
QSR210115C000625002020-10-27 1:08PM EDT62.500.650.350.550.00-190034.33%
QSR210115C000650002020-10-27 12:22PM EDT65.000.350.200.350.00-21,53734.77%
QSR210115C000675002020-10-22 1:12PM EDT67.500.550.100.250.00-2226836.13%
QSR210115C000700002020-10-26 2:44PM EDT70.000.150.100.300.00-7035141.46%
QSR210115C000725002020-10-29 2:50PM EDT72.500.200.000.250.00-107443.41%
QSR210115C000750002020-10-29 9:34AM EDT75.000.050.000.200.00-31,19044.82%
QSR210115C000775002020-10-27 10:13AM EDT77.500.100.000.150.00-1023945.61%
QSR210115C000800002020-09-02 1:17PM EDT80.000.300.000.350.00-916256.64%
QSR210115C000825002020-06-19 9:31AM EDT82.500.550.300.550.00-208162.06%
QSR210115C000850002020-09-03 11:10AM EDT85.000.200.000.250.00-566052.34%
QSR210115C000875002020-08-04 11:46AM EDT87.500.170.000.300.00-202556.45%
QSR210115C000900002020-09-02 10:23AM EDT90.000.150.000.150.00-1075253.13%
QSR210115C000950002020-07-06 11:46AM EDT95.000.130.000.150.00-63357.62%
QSR210115C001000002020-09-02 10:24AM EDT100.000.100.000.050.00-103353.91%
QSR210115C001050002020-08-04 12:01PM EDT105.000.050.000.150.00-1065.43%
QSR210115C001100002020-08-04 9:35AM EDT110.000.050.000.000.00-13525.00%
QSR210115C001150002020-07-17 12:37PM EDT115.000.050.000.050.00-111864.06%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QSR210115P000175002020-10-05 10:07AM EDT17.500.030.000.050.00-13793.75%
QSR210115P000200002020-08-17 11:51AM EDT20.000.150.000.150.00-1395.31%
QSR210115P000225002020-07-09 8:17PM EDT22.500.500.050.400.00-414100.88%
QSR210115P000250002020-09-14 11:00AM EDT25.000.200.000.000.00-13425.00%
QSR210115P000275002020-10-30 2:52PM EDT27.500.050.200.50-0.67-93.06%12186.43%
QSR210115P000300002020-09-24 2:41PM EDT30.000.120.050.250.00-151,12364.65%
QSR210115P000325002020-09-03 3:20PM EDT32.500.300.000.500.00-32462.11%
QSR210115P000350002020-09-24 10:54AM EDT35.000.290.000.400.00-120451.37%
QSR210115P000375002020-09-23 3:03PM EDT37.500.400.000.550.00-12855.71%
QSR210115P000400002020-09-17 2:13PM EDT40.000.600.000.650.00-116349.51%
QSR210115P000425002020-10-27 1:47PM EDT42.500.850.750.95+0.25+41.67%49146.66%
QSR210115P000450002020-10-30 3:05PM EDT45.001.251.051.45+0.35+38.89%408545.07%
QSR210115P000475002020-10-29 10:37AM EDT47.501.501.802.050.00-798742.53%
QSR210115P000500002020-10-30 3:35PM EDT50.002.802.602.95+0.10+3.70%43,00241.19%
QSR210115P000525002020-10-30 1:55PM EDT52.503.803.804.10+0.20+5.56%236639.97%
QSR210115P000550002020-10-29 12:07PM EDT55.004.904.805.600.00-171,41039.80%
QSR210115P000575002020-10-26 3:26PM EDT57.505.076.507.500.00-143141.58%
QSR210115P000600002020-10-07 10:03AM EDT60.005.398.709.400.00-234041.36%
QSR210115P000625002020-10-09 10:40AM EDT62.507.0010.7011.700.00-1864544.70%
QSR210115P000650002020-10-05 12:37PM EDT65.009.2012.4015.200.00-72463.70%
QSR210115P000675002020-08-07 2:57PM EDT67.5015.2013.0014.600.00-1250.00%
QSR210115P000700002020-08-31 1:52PM EDT70.0016.8212.0014.500.00-1250.00%
QSR210115P000725002020-08-06 9:33AM EDT72.5017.1017.3018.500.00-1300.00%
QSR210115P000750002020-09-03 9:30AM EDT75.0018.5016.9020.600.00-11900.00%
QSR210115P000800002020-10-14 3:37PM EDT80.0022.130.000.000.00-100.00%
QSR210115P000850002020-07-09 8:17PM EDT85.0020.2026.1030.400.00--110.00%
QSR210115P000900002020-07-09 8:17PM EDT90.0018.5030.8035.200.00-12230.00%
QSR210115P000950002020-07-09 8:17PM EDT95.0023.4535.5040.200.00-1160.00%
QSR210115P001050002020-07-09 8:17PM EDT105.0042.8045.8050.000.00--00.00%